Aloys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,520.00 | 1,639.00 | 1,490.00 | 1,579.00 | 7,895.00 | 80,747 |
| 2026-03-31 | 1,500.00 | 1,500.00 | 1,402.00 | 1,496.00 | 7,480.00 | 22,789 |
| 2026-03-30 | 1,421.00 | 1,499.00 | 1,408.00 | 1,463.00 | 7,315.00 | 40,459 |
| 2026-03-27 | 1,446.00 | 1,447.00 | 1,402.00 | 1,421.00 | 7,105.00 | 15,718 |
| 2026-03-26 | 1,505.00 | 1,505.00 | 1,406.00 | 1,450.00 | 7,250.00 | 28,071 |
| 2026-03-25 | 1,507.00 | 1,509.00 | 1,464.00 | 1,492.00 | 7,460.00 | 25,734 |
| 2026-03-24 | 1,465.00 | 1,508.00 | 1,445.00 | 1,496.00 | 7,480.00 | 35,599 |
| 2026-03-23 | 1,494.00 | 1,522.00 | 1,415.00 | 1,461.00 | 7,305.00 | 34,490 |
| 2026-03-20 | 1,382.00 | 1,490.00 | 1,382.00 | 1,490.00 | 7,450.00 | 83,203 |
| 2026-03-19 | 1,330.00 | 1,450.00 | 1,317.00 | 1,379.00 | 6,895.00 | 49,754 |
| 2026-03-18 | 1,382.00 | 1,396.00 | 1,313.00 | 1,343.00 | 6,715.00 | 38,544 |
| 2026-03-17 | 1,381.00 | 1,398.00 | 1,370.00 | 1,385.00 | 6,925.00 | 22,187 |
| 2026-03-16 | 1,452.00 | 1,483.00 | 1,381.00 | 1,381.00 | 6,905.00 | 67,859 |
| 2026-03-13 | 1,452.00 | 1,500.00 | 1,452.00 | 1,452.00 | 7,260.00 | 83,825 |
| 2026-03-12 | 1,439.00 | 1,486.00 | 1,396.00 | 1,479.00 | 7,395.00 | 39,753 |
| 2026-03-11 | 1,501.00 | 1,525.00 | 1,353.00 | 1,400.00 | 7,000.00 | 87,802 |
| 2026-03-10 | 1,458.00 | 1,499.00 | 1,422.00 | 1,495.00 | 7,475.00 | 52,674 |
| 2026-03-09 | 1,452.00 | 1,463.00 | 1,318.00 | 1,439.00 | 7,195.00 | 41,405 |
| 2026-03-06 | 1,445.00 | 1,480.00 | 1,395.00 | 1,454.00 | 7,270.00 | 65,101 |
| 2026-03-05 | 1,342.00 | 1,440.00 | 1,300.00 | 1,409.00 | 7,045.00 | 63,952 |
| 2026-03-04 | 1,336.00 | 1,518.00 | 1,332.00 | 1,341.00 | 6,705.00 | 189,418 |
| 2026-03-03 | 1,395.00 | 1,448.00 | 1,304.00 | 1,326.00 | 6,630.00 | 61,046 |
| 2026-02-27 | 1,350.00 | 1,430.00 | 1,350.00 | 1,410.00 | 7,050.00 | 29,421 |
| 2026-02-26 | 1,350.00 | 1,361.00 | 1,321.00 | 1,350.00 | 6,750.00 | 15,543 |
| 2026-02-25 | 1,377.00 | 1,387.00 | 1,337.00 | 1,338.00 | 6,690.00 | 24,109 |
| 2026-02-24 | 1,339.00 | 1,377.00 | 1,329.00 | 1,377.00 | 6,885.00 | 27,297 |
| 2026-02-23 | 1,301.00 | 1,394.00 | 1,301.00 | 1,339.00 | 6,695.00 | 40,579 |
| 2026-02-20 | 1,313.00 | 1,388.00 | 1,300.00 | 1,301.00 | 6,505.00 | 40,941 |
| 2026-02-19 | 1,337.00 | 1,342.00 | 1,301.00 | 1,312.00 | 6,560.00 | 22,674 |
| 2026-02-13 | 1,316.00 | 1,333.00 | 1,284.00 | 1,327.00 | 6,635.00 | 27,342 |
| 2026-02-12 | 1,377.00 | 1,377.00 | 1,314.00 | 1,316.00 | 6,580.00 | 27,760 |
| 2026-02-11 | 1,341.00 | 1,366.00 | 1,315.00 | 1,347.00 | 6,735.00 | 10,590 |
| 2026-02-10 | 1,323.00 | 1,587.00 | 1,323.00 | 1,341.00 | 6,705.00 | 198,805 |
| 2026-02-09 | 1,312.00 | 1,375.00 | 1,300.00 | 1,327.00 | 6,635.00 | 15,732 |
| 2026-02-06 | 1,270.00 | 1,390.00 | 1,265.00 | 1,325.00 | 6,625.00 | 64,149 |
| 2026-02-05 | 1,355.00 | 1,380.00 | 1,254.00 | 1,322.00 | 6,610.00 | 45,654 |
| 2026-02-04 | 1,302.00 | 1,631.00 | 1,269.00 | 1,396.00 | 6,980.00 | 812,936 |
| 2026-02-03 | 1,348.00 | 1,348.00 | 1,252.00 | 1,311.00 | 6,555.00 | 70,589 |
| 2026-02-02 | 1,183.00 | 1,362.00 | 1,145.00 | 1,287.00 | 6,435.00 | 215,553 |
| 2026-01-30 | 1,210.00 | 1,227.00 | 1,180.00 | 1,183.00 | 5,915.00 | 46,263 |
| 2026-01-29 | 1,195.00 | 1,255.00 | 1,151.00 | 1,210.00 | 6,050.00 | 87,194 |
| 2026-01-28 | 1,410.00 | 1,410.00 | 1,127.00 | 1,200.00 | 6,000.00 | 820,218 |
| 2026-01-27 | 915.00 | 1,189.00 | 915.00 | 1,189.00 | 5,945.00 | 237,528 |
| 2026-01-26 | 934.00 | 934.00 | 895.00 | 915.00 | 4,575.00 | 5,486 |
| 2026-01-23 | 891.00 | 974.00 | 891.00 | 931.00 | 4,655.00 | 5,726 |
| 2026-01-22 | 889.00 | 894.00 | 885.00 | 886.00 | 4,430.00 | 3,511 |
| 2026-01-21 | 908.00 | 908.00 | 888.00 | 889.00 | 4,445.00 | 4,571 |
| 2026-01-20 | 909.00 | 913.00 | 891.00 | 908.00 | 4,540.00 | 7,485 |
| 2026-01-19 | 907.00 | 907.00 | 897.00 | 906.00 | 4,530.00 | 5,528 |
| 2026-01-16 | 926.00 | 929.00 | 895.00 | 907.00 | 4,535.00 | 11,989 |
| 2026-01-15 | 939.00 | 947.00 | 916.00 | 922.00 | 4,610.00 | 7,898 |
| 2026-01-14 | 943.00 | 959.00 | 912.00 | 945.00 | 4,725.00 | 6,077 |
| 2026-01-13 | 987.00 | 987.00 | 943.00 | 943.00 | 4,715.00 | 17,787 |
| 2026-01-12 | 991.00 | 999.00 | 984.00 | 984.00 | 4,920.00 | 5,243 |
| 2026-01-09 | 989.00 | 1,014.00 | 984.00 | 997.00 | 4,985.00 | 7,062 |
| 2026-01-08 | 1,006.00 | 1,006.00 | 976.00 | 989.00 | 4,945.00 | 8,834 |
| 2026-01-07 | 1,020.00 | 1,020.00 | 994.00 | 1,006.00 | 5,030.00 | 4,051 |
| 2026-01-06 | 1,084.00 | 1,084.00 | 997.00 | 1,010.00 | 5,050.00 | 32,561 |
| 2026-01-05 | 1,119.00 | 1,130.00 | 1,077.00 | 1,084.00 | 5,420.00 | 12,219 |
| 2026-01-02 | 1,121.00 | 1,130.00 | 1,113.00 | 1,130.00 | 5,650.00 | 6,416 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.